(Login BolsaPT & Canal Forex) |
|
 SACYR VALLEHERMOS - [Ticker: SYV.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SYV.MC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 18,40 | 18,40 | 18,07 | 18,27 | 1.025.800 | | 2005-06-16 | 00:00:00 | 18,27 | 18,93 | 18,26 | 18,66 | 1.206.300 | | 2005-06-17 | 00:00:00 | 18,78 | 19,25 | 18,77 | 19,20 | 973.600 | | 2005-06-20 | 00:00:00 | 19,18 | 19,75 | 18,86 | 19,65 | 922.700 | | 2005-06-21 | 00:00:00 | 19,50 | 20,08 | 19,40 | 19,90 | 825.100 | | 2005-06-22 | 00:00:00 | 19,93 | 19,98 | 19,25 | 19,37 | 2.027.200 | | 2005-06-23 | 00:00:00 | 19,37 | 19,95 | 19,37 | 19,85 | 813.100 | | 2005-06-24 | 00:00:00 | 19,52 | 19,79 | 19,40 | 19,51 | 588.900 | | 2005-06-27 | 00:00:00 | 19,40 | 19,65 | 19,30 | 19,63 | 1.098.200 | | 2005-06-28 | 00:00:00 | 19,55 | 19,63 | 19,13 | 19,56 | 1.482.700 | | 2005-06-29 | 00:00:00 | 19,58 | 19,59 | 19,24 | 19,50 | 639.800 | | 2005-06-30 | 00:00:00 | 19,48 | 19,53 | 19,07 | 19,49 | 1.081.800 | | 2005-07-01 | 00:00:00 | 19,28 | 19,49 | 19,15 | 19,33 | 853.900 | | 2005-07-04 | 00:00:00 | 19,39 | 19,39 | 19,08 | 19,23 | 319.600 | | 2005-07-05 | 00:00:00 | 19,13 | 19,32 | 19,08 | 19,20 | 476.000 | | 2005-07-06 | 00:00:00 | 19,15 | 19,28 | 19,15 | 19,20 | 447.200 | | 2005-07-07 | 00:00:00 | 19,10 | 19,18 | 18,11 | 18,67 | 1.095.500 | | 2005-07-08 | 00:00:00 | 18,67 | 19,00 | 18,67 | 18,93 | 638.100 | | 2005-07-11 | 00:00:00 | 18,93 | 19,25 | 18,80 | 19,13 | 574.900 | | 2005-07-12 | 00:00:00 | 19,18 | 19,18 | 18,85 | 18,88 | 867.500 | | 2005-07-13 | 00:00:00 | 19,07 | 19,64 | 19,01 | 19,64 | 896.100 | | 2005-07-14 | 00:00:00 | 19,80 | 19,87 | 19,36 | 19,59 | 921.500 | | 2005-07-15 | 00:00:00 | 19,59 | 19,72 | 19,59 | 19,64 | 379.400 | | 2005-07-18 | 00:00:00 | 19,69 | 19,69 | 19,56 | 19,61 | 523.000 | | 2005-07-19 | 00:00:00 | 19,57 | 19,66 | 19,57 | 19,64 | 282.700 | | 2005-07-20 | 00:00:00 | 19,64 | 19,69 | 19,56 | 19,68 | 286.500 | | 2005-07-21 | 00:00:00 | 19,69 | 19,76 | 19,56 | 19,57 | 422.700 | | 2005-07-22 | 00:00:00 | 19,66 | 19,80 | 19,60 | 19,66 | 305.700 | | 2005-07-25 | 00:00:00 | 19,78 | 19,78 | 19,33 | 19,45 | 482.400 | | 2005-07-26 | 00:00:00 | 19,30 | 19,70 | 19,00 | 19,65 | 260.000 | | 2005-07-27 | 00:00:00 | 19,44 | 19,68 | 19,42 | 19,43 | 856.500 | | 2005-07-28 | 00:00:00 | 19,41 | 19,53 | 19,19 | 19,34 | 672.400 | | 2005-07-29 | 00:00:00 | 19,28 | 19,28 | 18,91 | 19,08 | 685.300 | | 2005-08-01 | 00:00:00 | 19,10 | 19,34 | 19,00 | 19,09 | 422.300 | | 2005-08-02 | 00:00:00 | 19,00 | 19,24 | 19,00 | 19,23 | 279.100 | | 2005-08-03 | 00:00:00 | 19,15 | 19,39 | 19,15 | 19,26 | 355.800 | | 2005-08-04 | 00:00:00 | 19,34 | 19,48 | 19,30 | 19,47 | 471.000 | | 2005-08-05 | 00:00:00 | 19,31 | 19,48 | 19,25 | 19,38 | 521.900 | | 2005-08-08 | 00:00:00 | 19,22 | 20,08 | 19,22 | 20,03 | 1.059.000 | | 2005-08-09 | 00:00:00 | 19,98 | 20,73 | 19,98 | 20,66 | 825.400 | | 2005-08-10 | 00:00:00 | 20,80 | 21,47 | 20,74 | 21,33 | 651.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
